Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2009	+1.40 / +4.90%	29.50	30.10	28.40	30.00	30.00	8.57	479,100
8/14/2009	+0.60 / +2.14%	28.30	29.00	27.80	28.60	28.60	8.17	111,000
8/13/2009	-0.10 / -0.36%	28.50	28.60	27.80	28.00	28.00	8.00	64,800
8/12/2009	0.00 / 0.00%	28.50	28.50	27.50	28.10	28.10	8.03	64,300
8/11/2009	0.00 / 0.00%	27.30	28.20	27.30	28.10	28.10	8.03	99,200
8/10/2009	+0.20 / +0.72%	27.30	28.30	27.30	28.10	28.10	8.03	68,800
8/7/2009	+0.20 / +0.72%	28.00	28.00	27.50	27.90	27.90	7.97	83,600
8/6/2009	-0.30 / -1.07%	28.00	28.20	27.60	27.70	27.70	7.92	120,900
8/5/2009	+0.70 / +2.56%	27.00	28.00	27.00	28.00	28.00	8.00	123,100
8/4/2009	-0.20 / -0.73%	27.20	28.00	27.20	27.30	27.30	7.80	65,600
8/3/2009	-0.50 / -1.79%	28.00	28.00	27.40	27.50	27.50	7.86	22,500
7/31/2009	+0.70 / +2.56%	27.00	28.40	27.00	28.00	28.00	8.00	57,900
7/30/2009	+0.20 / +0.74%	27.00	27.30	26.00	27.30	27.30	7.80	59,900
7/29/2009	-0.90 / -3.21%	27.80	28.00	26.70	27.10	27.10	7.75	31,800
7/28/2009	-1.10 / -3.78%	28.00	28.50	27.70	28.00	28.00	8.00	91,600
7/27/2009	+0.30 / +1.04%	30.80	30.80	28.90	29.10	29.10	8.32	152,300
7/24/2009	+1.30 / +4.73%	28.80	28.80	28.50	28.80	28.80	8.23	463,000
7/23/2009	+1.40 / +5.36%	26.20	27.60	25.60	27.50	27.50	7.86	143,600
7/22/2009	+1.10 / +4.40%	25.20	26.20	25.00	26.10	26.10	7.46	109,300
7/21/2009	0.00 / 0.00%	25.20	25.20	25.00	25.00	25.00	7.15	46,400
7/20/2009	-0.10 / -0.40%	25.00	25.20	24.90	25.00	25.00	7.15	59,100
7/17/2009	-0.30 / -1.18%	25.60	25.60	25.00	25.10	25.10	7.17	47,900
7/16/2009	+1.10 / +4.53%	25.00	25.50	25.00	25.40	25.40	7.26	81,800
7/15/2009	+0.50 / +2.10%	24.10	24.40	24.00	24.30	24.30	6.95	48,000
7/14/2009	-0.20 / -0.83%	24.50	24.80	23.80	23.80	23.80	6.80	47,300
7/13/2009	-1.00 / -4.00%	24.00	24.80	23.60	24.00	24.00	6.86	131,100
7/10/2009	+0.10 / +0.40%	25.10	25.20	24.50	25.00	25.00	7.15	34,400
7/9/2009	-0.10 / -0.40%	24.90	25.50	24.80	24.90	24.90	7.12	34,300
7/8/2009	-0.30 / -1.19%	25.00	25.20	24.50	25.00	25.00	7.15	26,600
7/7/2009	+0.10 / +0.40%	25.50	26.00	24.00	25.30	25.30	7.23	71,900

<<Previous 30 days Next 30 days>>

TBC News

23/09	TBC: EGM 2024 resolution
20/09	TBC: Information on production and business activities after Yagi storm
04/09	TBC: Record date for the 1st cash dividend payment in 2024
28/08	TBC: Holding EGM 2024
26/08	TBC: Resolution on the dividend payment

More News

Related Companies

	Volume	Price	Change
AVC	100	55.70	0.00%
BGE	78,100	10.90	1.87%
BHA	900	22.00	0.00%
BSA	300	22.00	0.00%
BTP	46,700	11.95	-0.83%
CHP	1,200	33.20	0.30%
DNA	0	19.30	0.00%
DNC	0	77.50	0.00%
DNH	0	50.00	0.00%
DRL	2,600	60.00	-0.66%